Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	114.40p on 26-03-2025 at 05:12:15
Change	0.00p 0%
Buy	114.60p
Sell	114.20p
Buy / Sell MTO Shares

Last Trade:	Sell 302,790.00 at 114.22p
Day's Volume:	0
Last Close:	114.40p
Open:	0.00p
ISIN:	GB0004657408

Day's Range	0.00p - 0.00p
52wk Range:	101.00p - 127.00p
Market Capitalisation:	£1,381m
VWAP:	0.00p
Shares in Issue:	1,207m

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Sell*	302,790	114.22p	SI Trade Suspected SELL Trade	16:43:55 - 25-Mar-25
Buy*	929	114.40p	SI Trade Negotiated Trade	16:38:25 - 25-Mar-25
Buy*	348,616	114.40p	Suspected BUY Trade	16:35:27 - 25-Mar-25
Buy*	148	114.60p	Automatic Execution	16:29:57 - 25-Mar-25
Buy*	425	114.60p	Automatic Execution	16:29:32 - 25-Mar-25
Sell*	975	114.20p	SI Trade	16:27:33 - 25-Mar-25
Buy*	81	114.40p	Automatic Execution	16:19:31 - 25-Mar-25
Unknown*	2,580	114.20p	OTC Trade	16:19:31 - 25-Mar-25
Sell*	2,580	114.20p	SI Trade	16:19:31 - 25-Mar-25
Sell*	10	114.20p	Automatic Execution	16:19:27 - 25-Mar-25

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Mar 2025 (Wed)	114.40	114.40	114.40	114.40	0
25th Mar 2025 (Tue)	113.20	115.00	113.20	114.40	11,195,352
24th Mar 2025 (Mon)	113.00	114.00	113.00	113.60	2,577,874
21st Mar 2025 (Fri)	113.80	114.00	112.80	113.40	5,078,629
20th Mar 2025 (Thu)	112.00	114.80	112.00	114.40	5,134,682
19th Mar 2025 (Wed)	112.60	114.20	112.60	113.80	2,401,850
18th Mar 2025 (Tue)	116.20	116.20	111.40	112.60	3,532,897
17th Mar 2025 (Mon)	112.00	116.20	112.00	114.00	2,894,714
14th Mar 2025 (Fri)	117.20	117.20	111.80	113.60	3,559,782
13th Mar 2025 (Thu)	113.00	113.20	111.60	112.20	2,936,309
12th Mar 2025 (Wed)	115.00	115.00	113.00	113.40	2,037,638
11th Mar 2025 (Tue)	113.00	114.40	112.40	113.00	1,830,732
10th Mar 2025 (Mon)	119.60	119.60	113.40	113.40	2,155,441
7th Mar 2025 (Fri)	114.20	117.00	114.00	115.20	1,696,970
6th Mar 2025 (Thu)	114.20	117.80	114.20	117.00	1,530,192
5th Mar 2025 (Wed)	114.20	118.40	114.20	117.20	2,212,738
4th Mar 2025 (Tue)	117.80	117.80	114.80	115.40	2,816,973
3rd Mar 2025 (Mon)	121.40	121.40	116.40	117.60	1,543,163
28th Feb 2025 (Fri)	117.20	117.20	115.40	116.40	4,730,731
27th Feb 2025 (Thu)	116.40	117.40	115.60	116.20	2,166,636
26th Feb 2025 (Wed)	118.20	118.60	116.40	117.20	1,584,648

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
25th Mar 2025 7:00 am	RNS	Transaction in Own Shares
24th Mar 2025 7:00 am	RNS	Transaction in Own Shares
21st Mar 2025 7:00 am	RNS	Transaction in Own Shares
20th Mar 2025 7:00 am	RNS	Transaction in Own Shares
19th Mar 2025 7:05 am	RNS	Transaction in Own Shares
19th Mar 2025 7:00 am	RNS	Directorate Change
18th Mar 2025 7:00 am	RNS	Transaction in Own Shares
17th Mar 2025 4:30 pm	RNS	Director/PDMR Shareholding
17th Mar 2025 7:00 am	RNS	Transaction in Own Shares
14th Mar 2025 7:00 am	RNS	Transaction in Own Shares

See more Mitie regulatory news

FTSE 100 Latest

Value8,663.80

Change25.79